Consolidated Edison, Inc. (ED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240719C00095000 | 2024-06-25 3:18PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.25 | -0.17 | -68.00% | 72 | 272 | 19.53% |
| ED240816C00095000 | 2024-06-25 2:43PM EDT | 2024-08-16 | 0.45 | 0.40 | 0.45 | -0.40 | -47.06% | 37 | 774 | 15.92% |
| ED241115C00095000 | 2024-06-25 11:52AM EDT | 2024-11-15 | 1.90 | 1.50 | 1.80 | -0.43 | -18.45% | 3 | 58 | 17.36% |
| ED241220C00095000 | 2024-06-24 2:21PM EDT | 2024-12-20 | 2.90 | 1.90 | 2.30 | 0.00 | - | 5 | 124 | 17.79% |
| ED250117C00095000 | 2024-06-12 2:09PM EDT | 2025-01-17 | 3.50 | 2.30 | 2.45 | 0.00 | - | 2 | 48 | 17.15% |
| ED250221C00095000 | 2024-06-20 3:30PM EDT | 2025-02-21 | 3.54 | 2.60 | 4.80 | 0.00 | - | - | 1 | 24.34% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ED240719P00095000 | 2024-06-25 12:09PM EDT | 2024-07-19 | 5.40 | 5.40 | 5.70 | +1.40 | +35.00% | 12 | 310 | 15.19% |
| ED240816P00095000 | 2024-06-25 11:55AM EDT | 2024-08-16 | 5.60 | 5.80 | 6.10 | +0.70 | +14.29% | 3 | 546 | 16.41% |
| ED241115P00095000 | 2024-06-05 11:12AM EDT | 2024-11-15 | 4.67 | 6.50 | 7.10 | 0.00 | - | 3 | 82 | 15.77% |
| ED241220P00095000 | 2024-06-05 12:20PM EDT | 2024-12-20 | 5.07 | 6.80 | 7.10 | 0.00 | - | 8 | 132 | 14.14% |
| ED250117P00095000 | 2024-05-28 10:37AM EDT | 2025-01-17 | 4.61 | 5.80 | 9.10 | 0.00 | - | 1 | 1 | 21.30% |
© 2024 Yahoo. All rights reserved.